Shenzhen - Delayed Quote CNY

Zhejiang Xianju Pharmaceutical Co.,Ltd. (002332.SZ)

9.38
+0.01
+(0.11%)
At close: June 6 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20259.389.459.339.389.388,897,114
Jun 5, 20259.549.569.339.379.3714,737,900
Jun 4, 20259.559.679.509.539.5316,306,935
Jun 3, 20259.359.579.299.559.5518,153,182
May 30, 20259.289.419.289.379.3713,297,201
May 29, 20259.149.349.119.329.3214,998,972
May 28, 2025 0.3 Dividend
May 28, 20259.159.209.109.109.1010,803,444
May 27, 20259.339.419.289.409.109,414,900
May 26, 20259.459.469.279.339.0312,843,650
May 23, 20259.539.569.419.429.1217,872,787
May 22, 20259.409.439.339.379.077,717,800
May 21, 20259.389.459.369.409.1010,348,975
May 20, 20259.299.429.289.379.0713,754,484
May 19, 20259.309.339.249.278.977,177,400
May 16, 20259.269.319.239.298.997,670,458
May 15, 20259.329.349.249.268.967,949,825
May 14, 20259.369.389.269.329.028,925,100
May 13, 20259.399.419.349.369.0611,446,086
May 12, 20259.289.379.219.369.0619,566,048
May 9, 20259.259.349.229.268.9616,981,450
May 8, 20259.119.419.089.258.9524,135,517
May 7, 20259.169.199.089.118.8214,199,892
May 6, 20258.989.088.939.078.7815,206,145
Apr 30, 20258.989.068.988.988.699,322,100
Apr 29, 20258.989.058.918.978.6814,660,335
Apr 28, 20259.189.209.029.028.7319,392,200
Apr 25, 20259.069.309.059.218.9224,031,189
Apr 24, 20259.059.158.989.068.7734,177,584
Apr 23, 20259.379.409.249.278.9717,782,465
Apr 22, 20259.189.359.169.339.0315,155,503
Apr 21, 20259.109.219.069.198.909,320,850
Apr 18, 20259.179.229.109.138.8411,749,688
Apr 17, 20259.189.289.169.188.8911,840,290
Apr 16, 20259.389.389.149.248.9516,014,586
Apr 15, 20259.339.439.229.429.1216,171,165
Apr 14, 20259.329.399.279.339.0317,512,933
Apr 11, 20259.169.409.139.278.9718,261,676
Apr 10, 20259.239.369.159.228.9322,279,648
Apr 9, 20259.009.168.609.128.8329,055,100
Apr 8, 20259.159.299.009.158.8629,506,521
Apr 7, 20259.789.819.149.148.8539,238,896
Apr 3, 202510.0810.2410.0510.169.8421,117,601
Apr 2, 202510.2310.2510.1210.159.8316,902,247
Apr 1, 202510.0310.3810.0210.259.9236,565,901
Mar 31, 202510.1810.259.989.999.6723,499,342
Mar 28, 202510.2610.4410.1810.249.9126,936,565
Mar 27, 202510.1010.409.9610.319.9836,101,864
Mar 26, 202510.0710.1210.0310.129.8013,749,050
Mar 25, 202510.0010.089.9410.079.7515,778,709
Mar 24, 202510.0410.089.869.979.6520,056,700
Mar 21, 202510.1310.219.9910.039.7124,209,320
Mar 20, 202510.1910.2410.1110.139.8116,835,576
Mar 19, 202510.1110.2310.0610.129.8019,412,450
Mar 18, 202510.1810.2410.0910.149.8225,130,805
Mar 17, 202510.1310.199.9810.149.8238,383,451
Mar 14, 20259.7010.099.6910.059.7346,797,574
Mar 13, 20259.669.719.619.709.3913,108,175
Mar 12, 20259.749.759.659.679.3612,271,796
Mar 11, 20259.599.769.539.729.4116,217,675
Mar 10, 20259.579.649.559.639.3213,119,630
Mar 7, 20259.639.639.529.549.2415,528,003
Mar 6, 20259.609.669.559.649.3314,640,926
Mar 5, 20259.639.649.489.579.2613,706,200
Mar 4, 20259.659.669.579.649.339,144,175
Mar 3, 20259.629.739.609.639.3213,431,906
Feb 28, 20259.759.839.609.639.3221,183,777
Feb 27, 20259.789.809.679.799.4815,204,978
Feb 26, 20259.679.799.669.769.4513,768,835
Feb 25, 20259.769.769.669.669.3515,309,100
Feb 24, 20259.779.929.729.819.5017,036,700
Feb 21, 20259.869.949.759.799.4819,208,398
Feb 20, 20259.8110.049.789.879.5624,075,200
Feb 19, 20259.729.829.689.769.4512,831,296
Feb 18, 20259.909.929.669.739.4221,501,070
Feb 17, 202510.0510.069.879.919.5922,381,262
Feb 14, 202510.0310.139.9810.029.7015,294,798
Feb 13, 202510.0010.079.9810.029.7015,877,257
Feb 12, 202510.0010.049.939.999.6712,614,798
Feb 11, 202510.1510.169.9810.019.6916,753,185
Feb 10, 202510.1510.1810.0910.159.8318,922,150
Feb 7, 202510.0010.219.9710.159.8331,566,917
Feb 6, 20259.9210.009.879.999.6715,043,246
Feb 5, 20259.959.989.879.949.6213,494,740
Jan 27, 20259.839.989.799.889.5616,897,395
Jan 24, 20259.789.819.669.799.4816,320,146
Jan 23, 20259.889.949.789.799.4816,745,451
Jan 22, 20259.929.969.799.849.5316,820,563
Jan 21, 202510.0410.059.829.969.6417,599,600
Jan 20, 20259.7310.109.7110.019.6935,261,314
Jan 17, 20259.659.749.599.689.3713,527,891
Jan 16, 20259.759.779.619.679.3614,392,000
Jan 15, 20259.779.799.669.709.3912,487,400
Jan 14, 20259.639.829.609.829.5119,660,349
Jan 13, 20259.459.659.409.639.3211,211,316
Jan 10, 20259.679.699.489.519.2112,515,837
Jan 9, 20259.619.789.519.679.3614,317,010
Jan 8, 20259.749.809.469.669.3524,239,775
Jan 7, 202510.0510.059.619.749.4335,914,826
Jan 6, 20259.8110.119.7910.079.7541,624,133
Jan 3, 20259.709.929.699.819.5027,759,000
Jan 2, 20259.929.979.639.709.3924,804,407
Dec 31, 202410.1110.159.939.949.6218,865,100
Dec 30, 202410.2010.2310.0410.099.7721,966,897
Dec 27, 202410.1310.2210.0510.199.8621,139,675
Dec 26, 202410.2610.2810.0810.129.8024,727,715
Dec 25, 202410.4110.4610.2110.289.9518,810,776
Dec 24, 202410.3510.5110.3110.3710.0417,595,636
Dec 23, 202410.4810.5210.3210.3510.0221,100,082
Dec 20, 202410.6610.6610.4210.4510.1224,229,707
Dec 19, 202410.5710.7710.4510.6610.3220,600,377
Dec 18, 202410.8610.9010.5610.6310.2923,622,550
Dec 17, 202411.0011.0810.7910.8510.5016,955,451
Dec 16, 202411.2611.3110.9411.0310.6827,263,746
Dec 13, 202411.7611.7611.2811.3010.9430,806,948
Dec 12, 202411.6511.8311.5511.7711.3919,374,146
Dec 11, 202411.5311.6611.4711.6311.2618,076,180
Dec 10, 202411.9211.9511.4911.5411.1729,181,210
Dec 9, 202411.9111.9811.6811.7011.3319,928,196
Dec 6, 202411.8012.0211.7711.8811.5014,501,795
Dec 5, 202411.8111.8211.6011.7711.3910,764,766
Dec 4, 202412.0412.0511.7511.8411.4611,596,757
Dec 3, 202412.1712.1811.9612.0511.678,426,500
Dec 2, 202412.0612.2411.8712.1311.7412,822,472
Nov 29, 202412.2112.4212.0212.0811.6914,772,510
Nov 28, 202412.3412.3812.2112.2511.865,330,600
Nov 27, 202412.0712.3411.9012.3411.958,285,234
Nov 26, 202412.0412.3212.0112.1411.758,248,711
Nov 25, 202412.0612.2511.9212.0611.6811,005,307
Nov 22, 202412.7512.7712.0112.0111.6323,296,958
Nov 21, 202412.8813.0312.6712.7512.3414,145,158
Nov 20, 202412.4913.0112.4612.8612.4513,936,208
Nov 19, 202412.4512.6012.3612.5412.147,641,097
Nov 18, 202412.6412.7312.3712.4412.0412,038,286
Nov 15, 202412.5012.8412.4112.6412.2411,190,525
Nov 14, 202412.7712.8412.5612.5912.199,534,726
Nov 13, 202412.9013.2012.6612.7812.3714,668,165
Nov 12, 202412.8613.1512.8212.9512.5420,453,775
Nov 11, 202412.7612.8812.6212.8612.4516,021,671
Nov 8, 202413.1413.1812.6612.8212.4121,279,842
Nov 7, 202412.6813.3012.6813.0812.6622,059,239
Nov 6, 202412.7112.8912.5612.7312.3215,936,195
Nov 5, 202412.6012.7812.5112.7112.3014,127,700
Nov 4, 202412.6112.6812.4812.6412.248,915,948
Nov 1, 202412.5912.7812.3112.5112.1113,581,835
Oct 31, 202412.7712.8012.4112.4912.0917,042,000
Oct 30, 202412.9313.2512.6512.8012.3916,249,650
Oct 29, 202413.7813.7912.8812.9212.5124,311,628
Oct 28, 202412.7313.6212.7313.5113.0829,515,695
Oct 25, 202412.7612.8012.6112.7012.2916,449,255
Oct 24, 202412.5612.8412.5312.7512.3416,773,191
Oct 23, 202412.6312.6912.5112.5812.1812,634,331
Oct 22, 202412.4912.7212.4112.6412.2415,057,753
Oct 21, 202412.8512.8512.4712.5312.1315,952,109
Oct 18, 202412.5512.9412.4912.6912.2814,452,850
Oct 17, 202412.7012.9112.4812.5012.109,940,637
Oct 16, 202412.6513.0212.4712.7012.299,738,609
Oct 15, 202412.9912.9912.6512.6512.2510,145,500
Oct 14, 202412.6513.0712.4112.9512.5413,071,950
Oct 11, 202412.9813.0712.4012.5612.1615,219,070
Oct 10, 202413.0013.5012.7512.9712.5621,138,259
Oct 9, 202413.6613.8312.8612.9512.5421,246,912
Oct 8, 202414.8014.8013.1013.7813.3431,642,295
Sep 30, 202413.1013.6012.7813.5013.0721,555,596
Sep 27, 202412.0512.7511.9112.4812.0815,963,667
Sep 26, 202411.6411.9611.4611.9511.5710,835,650
Sep 25, 202411.8511.9811.6111.6211.2510,117,774
Sep 24, 202411.5411.8411.3511.7911.418,919,210
Sep 23, 202411.4011.5511.3311.5011.135,318,935
Sep 20, 202411.3111.4011.2311.3711.015,024,800
Sep 19, 202411.3611.5311.0311.3611.008,936,892
Sep 18, 202411.2911.3711.0211.3010.945,378,053
Sep 13, 202411.3511.4511.2211.2610.905,093,650
Sep 12, 202411.5811.6811.3111.3110.956,438,075
Sep 11, 202411.5511.5811.4511.5611.195,539,850
Sep 10, 202411.7111.7511.4211.5511.186,335,700
Sep 9, 202411.7111.8711.6411.7111.346,223,388
Sep 6, 202412.0312.0811.6911.7111.346,062,586
Sep 5, 202412.0712.2211.9011.9511.579,792,741
Sep 4, 202411.7812.2411.7212.0411.669,686,145
Sep 3, 202411.6512.0811.5611.7811.409,856,575
Sep 2, 202411.6211.7811.4311.6411.278,875,600
Aug 30, 202411.5211.6511.3011.5011.139,802,200
Aug 29, 202411.4711.7111.4411.5111.147,971,435
Aug 28, 202411.3011.7411.3011.5311.168,909,400
Aug 27, 202411.3911.5510.9511.3510.9916,963,600
Aug 26, 202411.8011.8411.4811.5711.209,201,748
Aug 23, 202411.8411.9311.6611.8511.476,984,302
Aug 22, 202411.7611.9511.7411.8911.515,480,000
Aug 21, 202411.8412.0011.7311.7911.415,897,992
Aug 20, 202412.0712.1711.7911.9411.567,340,636
Aug 19, 202412.1512.2612.0312.1511.769,439,925
Aug 16, 202411.8212.2611.6712.2011.8115,375,340
Aug 15, 202411.7011.8811.5911.7611.387,066,418
Aug 14, 202411.7911.7911.5711.6811.314,524,100
Aug 13, 202411.7811.8511.6211.7511.384,792,400
Aug 12, 202411.4811.9211.4811.8011.427,067,600
Aug 9, 202411.7611.8911.4711.5111.146,899,400
Aug 8, 202411.6911.8611.6311.7511.388,524,200
Aug 7, 202411.8211.8711.5111.7011.339,486,935
Aug 6, 202412.0312.1011.7311.8711.498,257,025
Aug 5, 202411.9012.2411.8511.9211.5410,404,000
Aug 2, 202412.0912.1911.9011.9911.6110,106,500
Aug 1, 202412.0212.2311.9011.9411.5611,853,800
Jul 31, 202411.0112.1610.9612.0411.6618,156,334
Jul 30, 202411.0211.1910.9611.0910.743,502,025
Jul 29, 202411.1111.2611.0211.1110.764,766,497
Jul 26, 202411.1811.2810.9811.1210.775,278,566
Jul 25, 202411.0011.2510.9511.1210.775,539,800
Jul 24, 202411.2211.3811.0011.0210.677,894,585
Jul 23, 202411.7911.9411.2511.2810.928,833,900
Jul 22, 202411.4811.9011.3911.8111.4311,816,558
Jul 19, 202411.2011.5511.1811.4911.129,447,533
Jul 18, 202411.2711.3411.0811.2610.907,425,343
Jul 17, 202411.0611.3010.9511.2610.907,058,457
Jul 16, 202411.1811.2611.0011.0710.726,497,193
Jul 15, 202411.3311.4111.1811.2610.904,923,200
Jul 12, 202411.2511.4111.1311.3110.957,254,987
Jul 11, 202411.2711.3710.9811.2510.899,053,767
Jul 10, 202411.0311.5311.0311.1710.819,698,320
Jul 9, 202411.2311.2410.8411.1010.7516,213,033
Jul 8, 202411.7911.9811.0811.1410.7823,158,158
Jul 5, 202410.7011.7210.6711.7211.3518,800,977
Jul 4, 202410.8310.9810.5610.6510.3110,726,575
Jul 3, 202411.1411.2910.8710.8910.5412,318,250
Jul 2, 202411.4211.5011.0511.1510.799,296,904
Jul 1, 202411.3811.6511.1811.4411.0712,494,500
Jun 28, 202411.6211.7511.3311.4111.057,955,288
Jun 27, 202411.8811.8811.5011.5111.149,607,000
Jun 26, 202411.7812.0711.4511.8711.4913,712,600
Jun 25, 202411.4711.8411.4211.7211.3512,497,472
Jun 24, 202411.9111.9911.3911.5311.1618,604,725
Jun 21, 202411.6212.1211.4712.0511.6723,006,520
Jun 20, 202411.4511.6911.4511.5811.2112,146,834
Jun 19, 202411.7311.7311.3311.4411.076,524,475
Jun 18, 202411.5611.8811.5111.6811.318,237,134
Jun 17, 202411.6011.7111.4211.5611.196,278,563
Jun 14, 202411.5211.7011.3311.6511.2811,343,100
Jun 13, 202411.7111.7111.4411.5211.157,372,804
Jun 12, 202411.9011.9011.6211.7311.366,946,350
Jun 11, 202411.5111.9211.5111.8011.429,195,150
Jun 7, 202411.8511.9311.5511.6811.318,444,900
Jun 6, 202412.0012.0911.6811.7911.4112,740,900